mirror of
https://github.com/wassname/Volt.git
synced 2026-08-21 11:11:37 +08:00
37 KiB
37 KiB
| 1 | Date | Open | High | Low | Close | Adj Close | Volume |
|---|---|---|---|---|---|---|---|
| 2 | 2020-07-24 | 5.760000228881836 | 5.920000076293945 | 5.699999809265137 | 5.71999979019165 | 5.606778621673584 | 18246800 |
| 3 | 2020-07-27 | 5.730000019073486 | 5.730000019073486 | 5.480000019073486 | 5.630000114440918 | 5.518560886383057 | 21472900 |
| 4 | 2020-07-28 | 5.539999961853027 | 5.690000057220459 | 5.519999980926514 | 5.53000020980835 | 5.420539855957031 | 14634000 |
| 5 | 2020-07-29 | 5.579999923706055 | 5.739999771118164 | 5.510000228881836 | 5.739999771118164 | 5.626382350921631 | 16081200 |
| 6 | 2020-07-30 | 5.570000171661377 | 5.610000133514404 | 5.400000095367432 | 5.510000228881836 | 5.400935649871826 | 20415700 |
| 7 | 2020-07-31 | 5.480000019073486 | 5.539999961853027 | 5.360000133514404 | 5.489999771118164 | 5.381330966949463 | 21239400 |
| 8 | 2020-08-03 | 5.489999771118164 | 5.590000152587891 | 5.340000152587891 | 5.519999980926514 | 5.410737037658691 | 22435700 |
| 9 | 2020-08-04 | 5.480000019073486 | 5.849999904632568 | 5.480000019073486 | 5.78000020980835 | 5.665591239929199 | 24005300 |
| 10 | 2020-08-05 | 5.940000057220459 | 6.079999923706055 | 5.849999904632568 | 5.980000019073486 | 5.861632347106934 | 32849800 |
| 11 | 2020-08-06 | 5.849999904632568 | 5.889999866485596 | 5.619999885559082 | 5.679999828338623 | 5.567570686340332 | 31515100 |
| 12 | 2020-08-07 | 5.619999885559082 | 5.75 | 5.460000038146973 | 5.739999771118164 | 5.626382350921631 | 28780700 |
| 13 | 2020-08-10 | 5.769999980926514 | 6.070000171661377 | 5.71999979019165 | 6.039999961853027 | 5.920444488525391 | 25703000 |
| 14 | 2020-08-11 | 6.210000038146973 | 6.360000133514404 | 5.909999847412109 | 5.940000057220459 | 5.822423934936523 | 28332700 |
| 15 | 2020-08-12 | 6.139999866485596 | 6.150000095367432 | 5.849999904632568 | 5.980000019073486 | 5.861632347106934 | 20515800 |
| 16 | 2020-08-13 | 5.929999828338623 | 6.019999980926514 | 5.809999942779541 | 5.889999866485596 | 5.77341365814209 | 16856200 |
| 17 | 2020-08-14 | 5.800000190734863 | 6.050000190734863 | 5.78000020980835 | 6.050000190734863 | 5.9302473068237305 | 16328600 |
| 18 | 2020-08-17 | 6.019999980926514 | 6.050000190734863 | 5.809999942779541 | 5.920000076293945 | 5.802820205688477 | 22005500 |
| 19 | 2020-08-18 | 5.840000152587891 | 6.03000020980835 | 5.789999961853027 | 5.949999809265137 | 5.832225799560547 | 26614700 |
| 20 | 2020-08-19 | 5.900000095367432 | 5.920000076293945 | 5.699999809265137 | 5.730000019073486 | 5.616580963134766 | 24296100 |
| 21 | 2020-08-20 | 5.630000114440918 | 5.679999828338623 | 5.460000038146973 | 5.510000228881836 | 5.400935649871826 | 23007600 |
| 22 | 2020-08-21 | 5.460000038146973 | 5.46999979019165 | 5.25 | 5.269999980926514 | 5.165685653686523 | 27861300 |
| 23 | 2020-08-24 | 5.349999904632568 | 5.550000190734863 | 5.269999980926514 | 5.449999809265137 | 5.342123031616211 | 21120700 |
| 24 | 2020-08-25 | 5.53000020980835 | 5.590000152587891 | 5.369999885559082 | 5.489999771118164 | 5.381330966949463 | 17781800 |
| 25 | 2020-08-26 | 5.460000038146973 | 5.5 | 5.28000020980835 | 5.300000190734863 | 5.195092678070068 | 15400100 |
| 26 | 2020-08-27 | 5.369999885559082 | 5.380000114440918 | 5.21999979019165 | 5.360000133514404 | 5.253904819488525 | 19257400 |
| 27 | 2020-08-28 | 5.360000133514404 | 5.440000057220459 | 5.28000020980835 | 5.389999866485596 | 5.283310890197754 | 18881400 |
| 28 | 2020-08-31 | 5.389999866485596 | 5.400000095367432 | 5.239999771118164 | 5.28000020980835 | 5.175488471984863 | 24298800 |
| 29 | 2020-09-01 | 5.260000228881836 | 5.340000152587891 | 5.159999847412109 | 5.320000171661377 | 5.214696407318115 | 17453000 |
| 30 | 2020-09-02 | 5.269999980926514 | 5.320000171661377 | 5.099999904632568 | 5.119999885559082 | 5.018655300140381 | 24820900 |
| 31 | 2020-09-03 | 5.099999904632568 | 5.230000019073486 | 4.949999809265137 | 4.989999771118164 | 4.891227722167969 | 27732800 |
| 32 | 2020-09-04 | 5.03000020980835 | 5.110000133514404 | 4.849999904632568 | 4.929999828338623 | 4.83241605758667 | 30189200 |
| 33 | 2020-09-08 | 4.769999980926514 | 4.789999961853027 | 4.5 | 4.5 | 4.4109272956848145 | 35070700 |
| 34 | 2020-09-09 | 4.559999942779541 | 4.559999942779541 | 4.409999847412109 | 4.539999961853027 | 4.450135707855225 | 27643900 |
| 35 | 2020-09-10 | 4.510000228881836 | 4.559999942779541 | 4.360000133514404 | 4.360000133514404 | 4.273698329925537 | 35742200 |
| 36 | 2020-09-11 | 4.389999866485596 | 4.480000019073486 | 4.340000152587891 | 4.46999979019165 | 4.381520748138428 | 30568200 |
| 37 | 2020-09-14 | 4.46999979019165 | 4.489999771118164 | 4.360000133514404 | 4.400000095367432 | 4.312906742095947 | 22333000 |
| 38 | 2020-09-15 | 4.400000095367432 | 4.5 | 4.320000171661377 | 4.340000152587891 | 4.25409460067749 | 22956300 |
| 39 | 2020-09-16 | 4.420000076293945 | 4.670000076293945 | 4.349999904632568 | 4.559999942779541 | 4.46973991394043 | 35194000 |
| 40 | 2020-09-17 | 4.480000019073486 | 4.699999809265137 | 4.46999979019165 | 4.679999828338623 | 4.587364196777344 | 22620000 |
| 41 | 2020-09-18 | 4.659999847412109 | 4.869999885559082 | 4.650000095367432 | 4.820000171661377 | 4.724593639373779 | 49201600 |
| 42 | 2020-09-21 | 4.639999866485596 | 4.650000095367432 | 4.489999771118164 | 4.559999942779541 | 4.46973991394043 | 23009000 |
| 43 | 2020-09-22 | 4.590000152587891 | 4.690000057220459 | 4.440000057220459 | 4.46999979019165 | 4.381520748138428 | 17571400 |
| 44 | 2020-09-23 | 4.5 | 4.53000020980835 | 4.210000038146973 | 4.210000038146973 | 4.1266679763793945 | 20822200 |
| 45 | 2020-09-24 | 4.190000057220459 | 4.400000095367432 | 4.019999980926514 | 4.309999942779541 | 4.2246880531311035 | 28672800 |
| 46 | 2020-09-25 | 4.230000019073486 | 4.28000020980835 | 4.079999923706055 | 4.139999866485596 | 4.058053016662598 | 24451400 |
| 47 | 2020-09-28 | 4.210000038146973 | 4.369999885559082 | 4.130000114440918 | 4.289999961853027 | 4.205084323883057 | 25052300 |
| 48 | 2020-09-29 | 4.260000228881836 | 4.269999980926514 | 4.039999961853027 | 4.159999847412109 | 4.077657699584961 | 23553900 |
| 49 | 2020-09-30 | 4.150000095367432 | 4.210000038146973 | 4.059999942779541 | 4.090000152587891 | 4.0090436935424805 | 24668500 |
| 50 | 2020-10-01 | 4.050000190734863 | 4.079999923706055 | 3.930000066757202 | 3.950000047683716 | 3.871814250946045 | 25383200 |
| 51 | 2020-10-02 | 3.819999933242798 | 4.130000114440918 | 3.7899999618530273 | 4.119999885559082 | 4.038449287414551 | 33777400 |
| 52 | 2020-10-05 | 4.210000038146973 | 4.239999771118164 | 4.090000152587891 | 4.230000019073486 | 4.146271705627441 | 26467200 |
| 53 | 2020-10-06 | 4.289999961853027 | 4.380000114440918 | 4.03000020980835 | 4.039999961853027 | 3.9600324630737305 | 29787700 |
| 54 | 2020-10-07 | 4.099999904632568 | 4.150000095367432 | 4.03000020980835 | 4.130000114440918 | 4.048251628875732 | 21641200 |
| 55 | 2020-10-08 | 4.110000133514404 | 4.380000114440918 | 4.059999942779541 | 4.380000114440918 | 4.2933030128479 | 25876300 |
| 56 | 2020-10-09 | 4.409999847412109 | 4.46999979019165 | 4.199999809265137 | 4.260000228881836 | 4.17567777633667 | 23129900 |
| 57 | 2020-10-12 | 4.239999771118164 | 4.320000171661377 | 4.179999828338623 | 4.289999961853027 | 4.205084323883057 | 24537300 |
| 58 | 2020-10-13 | 4.210000038146973 | 4.329999923706055 | 4.190000057220459 | 4.230000019073486 | 4.146271705627441 | 21208500 |
| 59 | 2020-10-14 | 4.260000228881836 | 4.46999979019165 | 4.199999809265137 | 4.199999809265137 | 4.116865634918213 | 23452500 |
| 60 | 2020-10-15 | 4.150000095367432 | 4.269999980926514 | 4.059999942779541 | 4.269999980926514 | 4.185479640960693 | 21728200 |
| 61 | 2020-10-16 | 4.230000019073486 | 4.230000019073486 | 4.070000171661377 | 4.070000171661377 | 3.9894392490386963 | 25005800 |
| 62 | 2020-10-19 | 4.099999904632568 | 4.139999866485596 | 3.9800000190734863 | 3.9800000190734863 | 3.9012200832366943 | 28806300 |
| 63 | 2020-10-20 | 4.010000228881836 | 4.190000057220459 | 4.0 | 4.150000095367432 | 4.067855358123779 | 27770600 |
| 64 | 2020-10-21 | 4.110000133514404 | 4.21999979019165 | 4.059999942779541 | 4.099999904632568 | 4.0188446044921875 | 27318500 |
| 65 | 2020-10-22 | 4.110000133514404 | 4.400000095367432 | 4.090000152587891 | 4.369999885559082 | 4.283500671386719 | 29831600 |
| 66 | 2020-10-23 | 4.400000095367432 | 4.559999942779541 | 4.369999885559082 | 4.440000057220459 | 4.352114677429199 | 30662100 |
| 67 | 2020-10-26 | 4.289999961853027 | 4.300000190734863 | 4.099999904632568 | 4.130000114440918 | 4.048251628875732 | 27976600 |
| 68 | 2020-10-27 | 4.110000133514404 | 4.190000057220459 | 4.039999961853027 | 4.130000114440918 | 4.048251628875732 | 29113800 |
| 69 | 2020-10-28 | 3.9800000190734863 | 4.0 | 3.819999933242798 | 3.8499999046325684 | 3.7737936973571777 | 35781600 |
| 70 | 2020-10-29 | 3.809999942779541 | 3.990000009536743 | 3.7300000190734863 | 3.990000009536743 | 3.911022424697876 | 33146300 |
| 71 | 2020-10-30 | 3.940000057220459 | 4.010000228881836 | 3.8299999237060547 | 3.9600000381469727 | 3.8816161155700684 | 28398600 |
| 72 | 2020-11-02 | 3.9800000190734863 | 4.21999979019165 | 3.859999895095825 | 4.150000095367432 | 4.067855358123779 | 28883800 |
| 73 | 2020-11-03 | 4.25 | 4.300000190734863 | 4.099999904632568 | 4.139999866485596 | 4.058053016662598 | 27651100 |
| 74 | 2020-11-04 | 4.119999885559082 | 4.340000152587891 | 4.0 | 4.269999980926514 | 4.185479640960693 | 48596200 |
| 75 | 2020-11-05 | 4.289999961853027 | 4.510000228881836 | 4.210000038146973 | 4.289999961853027 | 4.205084323883057 | 51484400 |
| 76 | 2020-11-06 | 4.260000228881836 | 4.420000076293945 | 4.099999904632568 | 4.130000114440918 | 4.048251628875732 | 33393300 |
| 77 | 2020-11-09 | 4.670000076293945 | 5.190000057220459 | 4.670000076293945 | 5.090000152587891 | 4.989249229431152 | 63052000 |
| 78 | 2020-11-10 | 5.199999809265137 | 5.21999979019165 | 4.889999866485596 | 5.070000171661377 | 4.9696455001831055 | 38749000 |
| 79 | 2020-11-11 | 5.150000095367432 | 5.21999979019165 | 5.010000228881836 | 5.070000171661377 | 4.9696455001831055 | 29621500 |
| 80 | 2020-11-12 | 4.960000038146973 | 5.139999866485596 | 4.769999980926514 | 4.820000171661377 | 4.724593639373779 | 25585200 |
| 81 | 2020-11-13 | 4.869999885559082 | 5.079999923706055 | 4.860000133514404 | 5.059999942779541 | 4.959843158721924 | 22575900 |
| 82 | 2020-11-16 | 5.320000171661377 | 5.480000019073486 | 5.21999979019165 | 5.480000019073486 | 5.3715291023254395 | 36501600 |
| 83 | 2020-11-17 | 5.320000171661377 | 5.539999961853027 | 5.210000038146973 | 5.5 | 5.420809745788574 | 31148600 |
| 84 | 2020-11-18 | 5.539999961853027 | 5.860000133514404 | 5.480000019073486 | 5.489999771118164 | 5.410953044891357 | 41398500 |
| 85 | 2020-11-19 | 5.460000038146973 | 5.710000038146973 | 5.369999885559082 | 5.690000057220459 | 5.608073711395264 | 20316500 |
| 86 | 2020-11-20 | 5.670000076293945 | 5.730000019073486 | 5.510000228881836 | 5.599999904632568 | 5.519369602203369 | 30183500 |
| 87 | 2020-11-23 | 5.71999979019165 | 6.190000057220459 | 5.710000038146973 | 6.170000076293945 | 6.081162452697754 | 42087000 |
| 88 | 2020-11-24 | 6.5 | 6.630000114440918 | 6.340000152587891 | 6.449999809265137 | 6.357130527496338 | 42252300 |
| 89 | 2020-11-25 | 6.400000095367432 | 6.599999904632568 | 6.239999771118164 | 6.429999828338623 | 6.337419033050537 | 27827300 |
| 90 | 2020-11-27 | 6.460000038146973 | 6.53000020980835 | 6.309999942779541 | 6.349999904632568 | 6.258571147918701 | 14842000 |
| 91 | 2020-11-30 | 6.28000020980835 | 6.320000171661377 | 5.900000095367432 | 5.920000076293945 | 5.834762096405029 | 33838800 |
| 92 | 2020-12-01 | 6.150000095367432 | 6.190000057220459 | 5.800000190734863 | 5.860000133514404 | 5.775626182556152 | 31017700 |
| 93 | 2020-12-02 | 5.789999961853027 | 6.28000020980835 | 5.760000228881836 | 6.059999942779541 | 5.972746849060059 | 29016100 |
| 94 | 2020-12-03 | 6.139999866485596 | 6.309999942779541 | 6.010000228881836 | 6.190000057220459 | 6.100874423980713 | 35813100 |
| 95 | 2020-12-04 | 6.369999885559082 | 6.849999904632568 | 6.349999904632568 | 6.849999904632568 | 6.75137186050415 | 41865900 |
| 96 | 2020-12-07 | 6.809999942779541 | 6.889999866485596 | 6.610000133514404 | 6.690000057220459 | 6.5936760902404785 | 33212000 |
| 97 | 2020-12-08 | 6.619999885559082 | 7.150000095367432 | 6.590000152587891 | 7.070000171661377 | 6.968204498291016 | 36805100 |
| 98 | 2020-12-09 | 7.260000228881836 | 7.400000095367432 | 6.980000019073486 | 7.150000095367432 | 7.047052383422852 | 50265700 |
| 99 | 2020-12-10 | 7.170000076293945 | 7.460000038146973 | 7.110000133514404 | 7.300000190734863 | 7.194892883300781 | 40089300 |
| 100 | 2020-12-11 | 7.309999942779541 | 7.309999942779541 | 7.0 | 7.059999942779541 | 6.958347797393799 | 25131200 |
| 101 | 2020-12-14 | 7.199999809265137 | 7.25 | 6.679999828338623 | 6.71999979019165 | 6.623243808746338 | 27548600 |
| 102 | 2020-12-15 | 6.739999771118164 | 6.949999809265137 | 6.670000076293945 | 6.909999847412109 | 6.810507774353027 | 23515800 |
| 103 | 2020-12-16 | 7.010000228881836 | 7.179999828338623 | 6.880000114440918 | 6.96999979019165 | 6.869643211364746 | 25561600 |
| 104 | 2020-12-17 | 7.03000020980835 | 7.059999942779541 | 6.860000133514404 | 6.909999847412109 | 6.810507774353027 | 19920700 |
| 105 | 2020-12-18 | 6.929999828338623 | 6.980000019073486 | 6.659999847412109 | 6.730000019073486 | 6.633099555969238 | 29291200 |
| 106 | 2020-12-21 | 6.349999904632568 | 6.670000076293945 | 6.269999980926514 | 6.550000190734863 | 6.455691814422607 | 24156400 |
| 107 | 2020-12-22 | 6.53000020980835 | 6.590000152587891 | 6.309999942779541 | 6.309999942779541 | 6.219146728515625 | 19429800 |
| 108 | 2020-12-23 | 6.409999847412109 | 6.960000038146973 | 6.400000095367432 | 6.809999942779541 | 6.711947441101074 | 30780600 |
| 109 | 2020-12-24 | 6.78000020980835 | 6.789999961853027 | 6.449999809265137 | 6.630000114440918 | 6.534539699554443 | 15690700 |
| 110 | 2020-12-28 | 6.730000019073486 | 6.840000152587891 | 6.590000152587891 | 6.630000114440918 | 6.534539699554443 | 15446800 |
| 111 | 2020-12-29 | 6.710000038146973 | 6.739999771118164 | 6.5 | 6.570000171661377 | 6.475403308868408 | 16760000 |
| 112 | 2020-12-30 | 6.579999923706055 | 6.840000152587891 | 6.550000190734863 | 6.800000190734863 | 6.702092170715332 | 19212900 |
| 113 | 2020-12-31 | 6.739999771118164 | 6.78000020980835 | 6.630000114440918 | 6.670000076293945 | 6.573963165283203 | 17295300 |
| 114 | 2021-01-04 | 6.78000020980835 | 6.889999866485596 | 6.599999904632568 | 6.829999923706055 | 6.731659889221191 | 31494300 |
| 115 | 2021-01-05 | 6.909999847412109 | 7.820000171661377 | 6.909999847412109 | 7.449999809265137 | 7.3427324295043945 | 53060800 |
| 116 | 2021-01-06 | 7.570000171661377 | 7.670000076293945 | 7.329999923706055 | 7.5 | 7.392012596130371 | 44669800 |
| 117 | 2021-01-07 | 7.599999904632568 | 7.860000133514404 | 7.550000190734863 | 7.690000057220459 | 7.579277515411377 | 31072400 |
| 118 | 2021-01-08 | 7.849999904632568 | 7.849999904632568 | 7.449999809265137 | 7.550000190734863 | 7.441293239593506 | 26139600 |
| 119 | 2021-01-11 | 7.269999980926514 | 7.670000076293945 | 7.170000076293945 | 7.639999866485596 | 7.529996871948242 | 26155300 |
| 120 | 2021-01-12 | 7.869999885559082 | 8.399999618530273 | 7.78000020980835 | 8.390000343322754 | 8.26919937133789 | 41169200 |
| 121 | 2021-01-13 | 8.40999984741211 | 8.40999984741211 | 7.909999847412109 | 8.039999961853027 | 7.924237251281738 | 33794900 |
| 122 | 2021-01-14 | 8.1899995803833 | 8.829999923706055 | 8.180000305175781 | 8.670000076293945 | 8.545166969299316 | 34978600 |
| 123 | 2021-01-15 | 8.550000190734863 | 8.569999694824219 | 8.100000381469727 | 8.25 | 8.131214141845703 | 30573900 |
| 124 | 2021-01-19 | 8.479999542236328 | 8.649999618530273 | 8.350000381469727 | 8.569999694824219 | 8.446606636047363 | 26310200 |
| 125 | 2021-01-20 | 8.699999809265137 | 8.789999961853027 | 8.359999656677246 | 8.619999885559082 | 8.495885848999023 | 27405700 |
| 126 | 2021-01-21 | 8.489999771118164 | 8.5600004196167 | 8.079999923706055 | 8.25 | 8.131214141845703 | 31851900 |
| 127 | 2021-01-22 | 8.0600004196167 | 8.220000267028809 | 7.900000095367432 | 8.149999618530273 | 8.032652854919434 | 26298300 |
| 128 | 2021-01-25 | 8.0 | 8.020000457763672 | 7.619999885559082 | 7.820000171661377 | 7.7074055671691895 | 31204400 |
| 129 | 2021-01-26 | 7.960000038146973 | 8.079999923706055 | 7.440000057220459 | 7.46999979019165 | 7.3624444007873535 | 32866300 |
| 130 | 2021-01-27 | 7.25 | 7.929999828338623 | 7.21999979019165 | 7.539999961853027 | 7.431437015533447 | 29600600 |
| 131 | 2021-01-28 | 7.679999828338623 | 7.880000114440918 | 7.349999904632568 | 7.559999942779541 | 7.451148986816406 | 29162200 |
| 132 | 2021-01-29 | 7.53000020980835 | 7.71999979019165 | 7.210000038146973 | 7.239999771118164 | 7.135756015777588 | 23929800 |
| 133 | 2021-02-01 | 7.360000133514404 | 7.449999809265137 | 7.199999809265137 | 7.340000152587891 | 7.234316825866699 | 17466600 |
| 134 | 2021-02-02 | 7.650000095367432 | 7.71999979019165 | 7.329999923706055 | 7.380000114440918 | 7.273741245269775 | 19916700 |
| 135 | 2021-02-03 | 7.510000228881836 | 7.820000171661377 | 7.480000019073486 | 7.800000190734863 | 7.6876935958862305 | 24983200 |
| 136 | 2021-02-04 | 7.920000076293945 | 7.920000076293945 | 7.610000133514404 | 7.809999942779541 | 7.697549343109131 | 16220000 |
| 137 | 2021-02-05 | 7.929999828338623 | 8.100000381469727 | 7.880000114440918 | 7.940000057220459 | 7.825677871704102 | 18389600 |
| 138 | 2021-02-08 | 8.0600004196167 | 9.0600004196167 | 8.0600004196167 | 8.979999542236328 | 8.850703239440918 | 38537200 |
| 139 | 2021-02-09 | 8.880000114440918 | 9.039999961853027 | 8.510000228881836 | 8.890000343322754 | 8.76200008392334 | 31265400 |
| 140 | 2021-02-10 | 8.989999771118164 | 9.279999732971191 | 8.920000076293945 | 9.09000015258789 | 8.959118843078613 | 21996700 |
| 141 | 2021-02-11 | 9.029999732971191 | 9.029999732971191 | 8.510000228881836 | 8.75 | 8.624014854431152 | 24546800 |
| 142 | 2021-02-12 | 8.640000343322754 | 9.020000457763672 | 8.569999694824219 | 8.970000267028809 | 8.840847969055176 | 20847400 |
| 143 | 2021-02-16 | 9.300000190734863 | 9.800000190734863 | 9.220000267028809 | 9.550000190734863 | 9.444083213806152 | 27051100 |
| 144 | 2021-02-17 | 9.550000190734863 | 9.710000038146973 | 9.279999732971191 | 9.579999923706055 | 9.473749160766602 | 20846800 |
| 145 | 2021-02-18 | 9.5 | 9.569999694824219 | 9.109999656677246 | 9.119999885559082 | 9.018851280212402 | 19519500 |
| 146 | 2021-02-19 | 9.210000038146973 | 9.479999542236328 | 9.140000343322754 | 9.449999809265137 | 9.34519100189209 | 21488700 |
| 147 | 2021-02-22 | 9.510000228881836 | 10.649999618530273 | 9.4399995803833 | 10.199999809265137 | 10.086872100830078 | 46194600 |
| 148 | 2021-02-23 | 10.300000190734863 | 11.300000190734863 | 9.649999618530273 | 11.15999984741211 | 11.036225318908691 | 46592700 |
| 149 | 2021-02-24 | 11.239999771118164 | 12.300000190734863 | 10.869999885559082 | 11.84000015258789 | 11.708683967590332 | 55156400 |
| 150 | 2021-02-25 | 12.0 | 12.09000015258789 | 11.149999618530273 | 11.300000190734863 | 11.17467212677002 | 37430000 |
| 151 | 2021-02-26 | 11.119999885559082 | 11.319999694824219 | 10.460000038146973 | 11.100000381469727 | 10.97689151763916 | 40793600 |
| 152 | 2021-03-01 | 11.510000228881836 | 11.630000114440918 | 11.119999885559082 | 11.199999809265137 | 11.07578182220459 | 19955800 |
| 153 | 2021-03-02 | 11.130000114440918 | 11.729999542236328 | 11.09000015258789 | 11.229999542236328 | 11.105448722839355 | 20344300 |
| 154 | 2021-03-03 | 11.430000305175781 | 12.039999961853027 | 11.329999923706055 | 11.630000114440918 | 11.501012802124023 | 23222300 |
| 155 | 2021-03-04 | 11.670000076293945 | 12.630000114440918 | 11.479999542236328 | 12.359999656677246 | 12.222916603088379 | 50408100 |
| 156 | 2021-03-05 | 13.0 | 13.289999961853027 | 12.3100004196167 | 12.979999542236328 | 12.836038589477539 | 48827900 |
| 157 | 2021-03-08 | 13.100000381469727 | 13.170000076293945 | 12.140000343322754 | 12.380000114440918 | 12.242693901062012 | 33005000 |
| 158 | 2021-03-09 | 12.390000343322754 | 12.5 | 11.920000076293945 | 12.0 | 11.86690902709961 | 28078200 |
| 159 | 2021-03-10 | 12.0600004196167 | 12.329999923706055 | 11.890000343322754 | 12.220000267028809 | 12.084468841552734 | 25249100 |
| 160 | 2021-03-11 | 12.359999656677246 | 12.789999961853027 | 12.180000305175781 | 12.510000228881836 | 12.37125301361084 | 18754900 |
| 161 | 2021-03-12 | 12.4399995803833 | 12.539999961853027 | 12.140000343322754 | 12.199999809265137 | 12.064691543579102 | 18642700 |
| 162 | 2021-03-15 | 12.25 | 12.289999961853027 | 11.880000114440918 | 12.050000190734863 | 11.916354179382324 | 19496500 |
| 163 | 2021-03-16 | 11.75 | 11.850000381469727 | 11.319999694824219 | 11.460000038146973 | 11.332898139953613 | 21556100 |
| 164 | 2021-03-17 | 11.40999984741211 | 11.720000267028809 | 11.239999771118164 | 11.65999984741211 | 11.530679702758789 | 21229500 |
| 165 | 2021-03-18 | 11.550000190734863 | 11.59000015258789 | 10.600000381469727 | 10.680000305175781 | 10.561549186706543 | 29740400 |
| 166 | 2021-03-19 | 10.739999771118164 | 11.180000305175781 | 10.5600004196167 | 11.020000457763672 | 10.897778511047363 | 42602300 |
| 167 | 2021-03-22 | 10.979999542236328 | 10.979999542236328 | 10.609999656677246 | 10.829999923706055 | 10.709885597229004 | 20010300 |
| 168 | 2021-03-23 | 10.279999732971191 | 10.569999694824219 | 10.079999923706055 | 10.170000076293945 | 10.057205200195312 | 36120500 |
| 169 | 2021-03-24 | 10.489999771118164 | 10.800000190734863 | 10.399999618530273 | 10.4399995803833 | 10.324211120605469 | 24406000 |
| 170 | 2021-03-25 | 10.109999656677246 | 10.609999656677246 | 9.829999923706055 | 10.529999732971191 | 10.413212776184082 | 22668800 |
| 171 | 2021-03-26 | 10.880000114440918 | 11.130000114440918 | 10.739999771118164 | 11.09000015258789 | 10.967001914978027 | 26877400 |
| 172 | 2021-03-29 | 11.0 | 11.170000076293945 | 10.65999984741211 | 10.899999618530273 | 10.779109001159668 | 20813900 |
| 173 | 2021-03-30 | 10.779999732971191 | 11.109999656677246 | 10.619999885559082 | 10.979999542236328 | 10.858221054077148 | 16489300 |
| 174 | 2021-03-31 | 11.0 | 11.0 | 10.630000114440918 | 10.680000305175781 | 10.561549186706543 | 18089400 |
| 175 | 2021-04-01 | 10.970000267028809 | 11.90999984741211 | 10.880000114440918 | 11.789999961853027 | 11.6592378616333 | 52731200 |
| 176 | 2021-04-05 | 11.649999618530273 | 11.670000076293945 | 11.0 | 11.1899995803833 | 11.065892219543457 | 27964500 |
| 177 | 2021-04-06 | 11.279999732971191 | 11.600000381469727 | 11.079999923706055 | 11.140000343322754 | 11.016447067260742 | 23066300 |
| 178 | 2021-04-07 | 11.130000114440918 | 11.180000305175781 | 10.779999732971191 | 10.9399995803833 | 10.818665504455566 | 18930800 |
| 179 | 2021-04-08 | 10.819999694824219 | 10.90999984741211 | 10.630000114440918 | 10.899999618530273 | 10.779109001159668 | 16430300 |
| 180 | 2021-04-09 | 10.890000343322754 | 11.220000267028809 | 10.850000381469727 | 10.90999984741211 | 10.7889986038208 | 17129100 |
| 181 | 2021-04-12 | 11.050000190734863 | 11.229999542236328 | 10.6899995803833 | 10.770000457763672 | 10.650550842285156 | 16323000 |
| 182 | 2021-04-13 | 10.84000015258789 | 10.970000267028809 | 10.729999542236328 | 10.760000228881836 | 10.64066219329834 | 13630700 |
| 183 | 2021-04-14 | 10.859999656677246 | 11.460000038146973 | 10.850000381469727 | 11.09000015258789 | 10.967001914978027 | 21621800 |
| 184 | 2021-04-15 | 11.09000015258789 | 11.119999885559082 | 10.779999732971191 | 10.84000015258789 | 10.71977424621582 | 20896600 |
| 185 | 2021-04-16 | 10.920000076293945 | 10.960000038146973 | 10.520000457763672 | 10.529999732971191 | 10.413212776184082 | 16853200 |
| 186 | 2021-04-19 | 10.5600004196167 | 10.770000457763672 | 10.420000076293945 | 10.630000114440918 | 10.512104034423828 | 16877800 |
| 187 | 2021-04-20 | 10.600000381469727 | 10.609999656677246 | 9.930000305175781 | 10.109999656677246 | 9.997870445251465 | 19791300 |
| 188 | 2021-04-21 | 9.770000457763672 | 10.520000457763672 | 9.699999809265137 | 10.4399995803833 | 10.324211120605469 | 21661000 |
| 189 | 2021-04-22 | 10.460000038146973 | 10.579999923706055 | 10.210000038146973 | 10.329999923706055 | 10.21543025970459 | 15125300 |
| 190 | 2021-04-23 | 10.420000076293945 | 10.75 | 10.329999923706055 | 10.670000076293945 | 10.55165958404541 | 14889200 |
| 191 | 2021-04-26 | 10.5600004196167 | 10.970000267028809 | 10.539999961853027 | 10.779999732971191 | 10.660440444946289 | 12532900 |
| 192 | 2021-04-27 | 10.859999656677246 | 11.069999694824219 | 10.760000228881836 | 11.039999961853027 | 10.917555809020996 | 17277300 |
| 193 | 2021-04-28 | 11.130000114440918 | 11.850000381469727 | 11.130000114440918 | 11.75 | 11.619682312011719 | 22039000 |
| 194 | 2021-04-29 | 12.039999961853027 | 12.0600004196167 | 11.529999732971191 | 11.729999542236328 | 11.599903106689453 | 16395500 |
| 195 | 2021-04-30 | 11.5 | 11.880000114440918 | 11.260000228881836 | 11.260000228881836 | 11.135117530822754 | 20644600 |
| 196 | 2021-05-03 | 11.170000076293945 | 11.289999961853027 | 10.869999885559082 | 11.130000114440918 | 11.006558418273926 | 42995300 |
| 197 | 2021-05-04 | 11.149999618530273 | 11.369999885559082 | 10.949999809265137 | 11.319999694824219 | 11.194450378417969 | 20490300 |
| 198 | 2021-05-05 | 11.529999732971191 | 11.850000381469727 | 11.260000228881836 | 11.699999809265137 | 11.570236206054688 | 20793700 |
| 199 | 2021-05-06 | 11.619999885559082 | 11.819999694824219 | 11.239999771118164 | 11.5 | 11.372454643249512 | 19953700 |
| 200 | 2021-05-07 | 11.390000343322754 | 11.90999984741211 | 11.260000228881836 | 11.890000343322754 | 11.758129119873047 | 20125800 |
| 201 | 2021-05-10 | 12.029999732971191 | 12.34000015258789 | 11.640000343322754 | 11.649999618530273 | 11.520791053771973 | 20007500 |
| 202 | 2021-05-11 | 11.319999694824219 | 11.6899995803833 | 11.100000381469727 | 11.489999771118164 | 11.362565994262695 | 14195800 |
| 203 | 2021-05-12 | 11.640000343322754 | 12.079999923706055 | 11.449999809265137 | 11.539999961853027 | 11.41201114654541 | 20237700 |
| 204 | 2021-05-13 | 11.430000305175781 | 11.710000038146973 | 10.869999885559082 | 11.069999694824219 | 10.947223663330078 | 25397200 |
| 205 | 2021-05-14 | 11.260000228881836 | 11.90999984741211 | 11.260000228881836 | 11.800000190734863 | 11.669126510620117 | 19198800 |
| 206 | 2021-05-17 | 11.729999542236328 | 12.270000457763672 | 11.65999984741211 | 12.25 | 12.114136695861816 | 17183000 |
| 207 | 2021-05-18 | 12.180000305175781 | 12.4399995803833 | 11.819999694824219 | 11.930000305175781 | 11.836335182189941 | 21657600 |
| 208 | 2021-05-19 | 11.619999885559082 | 11.829999923706055 | 11.329999923706055 | 11.609999656677246 | 11.51884651184082 | 18254900 |
| 209 | 2021-05-20 | 11.5600004196167 | 11.600000381469727 | 11.289999961853027 | 11.529999732971191 | 11.439476013183594 | 15220600 |
| 210 | 2021-05-21 | 11.739999771118164 | 11.850000381469727 | 11.579999923706055 | 11.600000381469727 | 11.508926391601562 | 16900700 |
| 211 | 2021-05-24 | 11.779999732971191 | 12.029999732971191 | 11.489999771118164 | 11.970000267028809 | 11.876021385192871 | 16280500 |
| 212 | 2021-05-25 | 11.899999618530273 | 11.989999771118164 | 11.640000343322754 | 11.65999984741211 | 11.56845474243164 | 16272600 |
| 213 | 2021-05-26 | 11.6899995803833 | 11.960000038146973 | 11.569999694824219 | 11.899999618530273 | 11.806570053100586 | 11912100 |
| 214 | 2021-05-27 | 11.989999771118164 | 12.239999771118164 | 11.970000267028809 | 12.09000015258789 | 11.995079040527344 | 17811600 |
| 215 | 2021-05-28 | 12.170000076293945 | 12.229999542236328 | 11.989999771118164 | 12.109999656677246 | 12.014921188354492 | 12921800 |
| 216 | 2021-06-01 | 12.699999809265137 | 13.84000015258789 | 12.619999885559082 | 13.760000228881836 | 13.651968002319336 | 50922600 |
| 217 | 2021-06-02 | 14.010000228881836 | 14.029999732971191 | 13.5 | 13.890000343322754 | 13.780946731567383 | 26971300 |
| 218 | 2021-06-03 | 13.84000015258789 | 14.15999984741211 | 13.680000305175781 | 13.800000190734863 | 13.69165325164795 | 19475400 |
| 219 | 2021-06-04 | 13.899999618530273 | 14.069999694824219 | 13.579999923706055 | 13.800000190734863 | 13.69165325164795 | 15845800 |
| 220 | 2021-06-07 | 13.890000343322754 | 14.09000015258789 | 13.630000114440918 | 13.680000305175781 | 13.572595596313477 | 11791100 |
| 221 | 2021-06-08 | 13.539999961853027 | 13.739999771118164 | 13.289999961853027 | 13.59000015258789 | 13.483302116394043 | 18842500 |
| 222 | 2021-06-09 | 13.619999885559082 | 13.760000228881836 | 13.319999694824219 | 13.359999656677246 | 13.255107879638672 | 14647700 |
| 223 | 2021-06-10 | 13.850000381469727 | 13.859999656677246 | 13.199999809265137 | 13.470000267028809 | 13.36424446105957 | 18482100 |
| 224 | 2021-06-11 | 13.579999923706055 | 13.710000038146973 | 13.420000076293945 | 13.460000038146973 | 13.35432243347168 | 15320700 |
| 225 | 2021-06-14 | 13.609999656677246 | 13.970000267028809 | 13.329999923706055 | 13.420000076293945 | 13.314637184143066 | 18757000 |
| 226 | 2021-06-15 | 13.510000228881836 | 13.869999885559082 | 13.460000038146973 | 13.84000015258789 | 13.731339454650879 | 17144600 |
| 227 | 2021-06-16 | 13.720000267028809 | 13.899999618530273 | 13.430000305175781 | 13.65999984741211 | 13.552752494812012 | 20456300 |
| 228 | 2021-06-17 | 13.619999885559082 | 13.779999732971191 | 12.649999618530273 | 12.890000343322754 | 12.788798332214355 | 27904800 |
| 229 | 2021-06-18 | 12.619999885559082 | 12.920000076293945 | 12.510000228881836 | 12.569999694824219 | 12.471309661865234 | 23417600 |
| 230 | 2021-06-21 | 12.770000457763672 | 13.460000038146973 | 12.770000457763672 | 13.4399995803833 | 13.334479331970215 | 19783900 |
| 231 | 2021-06-22 | 13.34000015258789 | 13.529999732971191 | 13.130000114440918 | 13.470000267028809 | 13.36424446105957 | 15430500 |
| 232 | 2021-06-23 | 13.6899995803833 | 14.0 | 13.5600004196167 | 13.5600004196167 | 13.453537940979004 | 14427500 |
| 233 | 2021-06-24 | 13.510000228881836 | 13.890000343322754 | 13.399999618530273 | 13.850000381469727 | 13.74126148223877 | 11356400 |
| 234 | 2021-06-25 | 13.890000343322754 | 14.100000381469727 | 13.770000457763672 | 14.069999694824219 | 13.959532737731934 | 17629500 |
| 235 | 2021-06-28 | 14.0 | 14.09000015258789 | 13.279999732971191 | 13.390000343322754 | 13.284872055053711 | 18243400 |
| 236 | 2021-06-29 | 13.5 | 13.65999984741211 | 13.300000190734863 | 13.329999923706055 | 13.225343704223633 | 13127900 |
| 237 | 2021-06-30 | 13.4399995803833 | 13.75 | 13.399999618530273 | 13.619999885559082 | 13.513066291809082 | 16963600 |
| 238 | 2021-07-01 | 14.1899995803833 | 14.329999923706055 | 13.800000190734863 | 14.170000076293945 | 14.058749198913574 | 26934100 |
| 239 | 2021-07-02 | 14.020000457763672 | 14.079999923706055 | 13.819999694824219 | 13.850000381469727 | 13.74126148223877 | 13769100 |
| 240 | 2021-07-06 | 13.869999885559082 | 13.9399995803833 | 13.170000076293945 | 13.210000038146973 | 13.106285095214844 | 18153800 |
| 241 | 2021-07-07 | 13.210000038146973 | 13.40999984741211 | 12.6899995803833 | 12.930000305175781 | 12.828483581542969 | 14948000 |
| 242 | 2021-07-08 | 12.539999961853027 | 13.170000076293945 | 12.520000457763672 | 12.949999809265137 | 12.848326683044434 | 15038900 |
| 243 | 2021-07-09 | 13.149999618530273 | 13.350000381469727 | 12.9399995803833 | 13.260000228881836 | 13.155893325805664 | 11774900 |
| 244 | 2021-07-12 | 13.020000457763672 | 13.4399995803833 | 12.880000114440918 | 13.329999923706055 | 13.225343704223633 | 12835400 |
| 245 | 2021-07-13 | 13.260000228881836 | 13.300000190734863 | 13.020000457763672 | 13.119999885559082 | 13.01699161529541 | 13440400 |
| 246 | 2021-07-14 | 13.25 | 13.470000267028809 | 12.380000114440918 | 12.520000457763672 | 12.421703338623047 | 20020100 |
| 247 | 2021-07-15 | 12.319999694824219 | 12.529999732971191 | 12.109999656677246 | 12.239999771118164 | 12.143900871276855 | 16623200 |
| 248 | 2021-07-16 | 12.420000076293945 | 12.460000038146973 | 11.6899995803833 | 11.75 | 11.657748222351074 | 18247400 |
| 249 | 2021-07-19 | 11.09000015258789 | 11.449999809265137 | 10.920000076293945 | 11.119999885559082 | 11.032694816589355 | 21676100 |
| 250 | 2021-07-20 | 11.15999984741211 | 11.510000228881836 | 10.930000305175781 | 11.34000015258789 | 11.250967025756836 | 13810600 |
| 251 | 2021-07-21 | 11.630000114440918 | 12.050000190734863 | 11.59000015258789 | 11.869999885559082 | 11.776806831359863 | 17904600 |
| 252 | 2021-07-22 | 11.819999694824219 | 11.859999656677246 | 11.550000190734863 | 11.699999809265137 | 11.60814094543457 | 13180400 |
| 253 | 2021-07-23 | 11.65999984741211 | 11.699999809265137 | 11.319999694824219 | 11.5 | 11.409710884094238 | 11639600 |
| 254 | 2021-07-26 | 11.529999732971191 | 11.9399995803833 | 11.510000228881836 | 11.829999923706055 | 11.737120628356934 | 18646300 |
| 255 | 2021-07-27 | 11.8100004196167 | 11.8100004196167 | 11.319999694824219 | 11.369999885559082 | 11.280732154846191 | 19398200 |
| 256 | 2021-07-28 | 11.5 | 11.90999984741211 | 11.369999885559082 | 11.779999732971191 | 11.687512397766113 | 15957200 |
| 257 | 2021-07-29 | 11.899999618530273 | 11.989999771118164 | 11.739999771118164 | 11.8100004196167 | 11.717277526855469 | 14516700 |
| 258 | 2021-07-30 | 11.720000267028809 | 11.770000457763672 | 11.479999542236328 | 11.59000015258789 | 11.499004364013672 | 12410000 |
| 259 | 2021-08-02 | 11.609999656677246 | 11.920000076293945 | 11.279999732971191 | 11.300000190734863 | 11.211280822753906 | 16809200 |
| 260 | 2021-08-03 | 11.239999771118164 | 11.649999618530273 | 11.109999656677246 | 11.550000190734863 | 11.459318161010742 | 18169200 |
| 261 | 2021-08-04 | 11.300000190734863 | 11.449999809265137 | 10.970000267028809 | 11.050000190734863 | 10.963244438171387 | 25777500 |
| 262 | 2021-08-05 | 11.119999885559082 | 12.069999694824219 | 11.119999885559082 | 11.789999961853027 | 11.697434425354004 | 22674600 |
| 263 | 2021-08-06 | 11.9399995803833 | 12.180000305175781 | 11.850000381469727 | 11.960000038146973 | 11.86609935760498 | 17110700 |
| 264 | 2021-08-09 | 11.59000015258789 | 11.90999984741211 | 11.510000228881836 | 11.819999694824219 | 11.727197647094727 | 11800500 |
| 265 | 2021-08-10 | 11.960000038146973 | 12.40999984741211 | 11.949999809265137 | 12.350000381469727 | 12.25303840637207 | 14036900 |
| 266 | 2021-08-11 | 12.220000267028809 | 12.4399995803833 | 12.029999732971191 | 12.399999618530273 | 12.302644729614258 | 11945300 |
| 267 | 2021-08-12 | 12.390000343322754 | 12.449999809265137 | 12.130000114440918 | 12.399999618530273 | 12.302644729614258 | 8922000 |
| 268 | 2021-08-13 | 12.399999618530273 | 12.399999618530273 | 12.079999923706055 | 12.100000381469727 | 12.005001068115234 | 8913300 |
| 269 | 2021-08-16 | 11.84000015258789 | 11.890000343322754 | 11.59000015258789 | 11.670000076293945 | 11.578376770019531 | 10805000 |
| 270 | 2021-08-17 | 11.520000457763672 | 11.75 | 11.34000015258789 | 11.489999771118164 | 11.44884204864502 | 10929000 |
| 271 | 2021-08-18 | 11.5 | 11.65999984741211 | 11.119999885559082 | 11.140000343322754 | 11.100095748901367 | 15006700 |
| 272 | 2021-08-19 | 10.949999809265137 | 11.079999923706055 | 10.4399995803833 | 10.680000305175781 | 10.641743659973145 | 19154200 |
| 273 | 2021-08-20 | 10.5 | 10.760000228881836 | 10.40999984741211 | 10.720000267028809 | 10.681600570678711 | 12758800 |
| 274 | 2021-08-23 | 11.130000114440918 | 11.359999656677246 | 11.109999656677246 | 11.300000190734863 | 11.259522438049316 | 11866100 |
| 275 | 2021-08-24 | 11.460000038146973 | 11.670000076293945 | 11.380000114440918 | 11.609999656677246 | 11.568411827087402 | 11274000 |
| 276 | 2021-08-25 | 11.6899995803833 | 11.890000343322754 | 11.5 | 11.800000190734863 | 11.757731437683105 | 16486500 |
| 277 | 2021-08-26 | 11.729999542236328 | 11.779999732971191 | 11.449999809265137 | 11.520000457763672 | 11.478734970092773 | 11757400 |
| 278 | 2021-08-27 | 11.739999771118164 | 12.140000343322754 | 11.729999542236328 | 12.010000228881836 | 11.96697998046875 | 14923500 |
| 279 | 2021-08-30 | 12.069999694824219 | 12.1899995803833 | 11.75 | 11.760000228881836 | 11.717875480651855 | 11325700 |
| 280 | 2021-08-31 | 11.680000305175781 | 11.949999809265137 | 11.569999694824219 | 11.75 | 11.707910537719727 | 15364900 |
| 281 | 2021-09-01 | 11.739999771118164 | 11.829999923706055 | 11.100000381469727 | 11.260000228881836 | 11.219666481018066 | 32757300 |
| 282 | 2021-09-02 | 11.449999809265137 | 11.890000343322754 | 11.390000343322754 | 11.720000267028809 | 11.678018569946289 | 21376500 |
| 283 | 2021-09-03 | 11.649999618530273 | 11.8100004196167 | 11.489999771118164 | 11.630000114440918 | 11.588340759277344 | 13347100 |
| 284 | 2021-09-07 | 11.5 | 11.829999923706055 | 11.4399995803833 | 11.579999923706055 | 11.538519859313965 | 9965200 |
| 285 | 2021-09-08 | 11.699999809265137 | 11.789999961853027 | 11.180000305175781 | 11.1899995803833 | 11.149916648864746 | 13006500 |
| 286 | 2021-09-09 | 11.109999656677246 | 11.550000190734863 | 11.020000457763672 | 11.350000381469727 | 11.309344291687012 | 12444500 |
| 287 | 2021-09-10 | 11.539999961853027 | 11.640000343322754 | 11.270000457763672 | 11.270000457763672 | 11.229630470275879 | 10354000 |
| 288 | 2021-09-13 | 11.529999732971191 | 12.15999984741211 | 11.520000457763672 | 12.079999923706055 | 12.036728858947754 | 22217600 |
| 289 | 2021-09-14 | 12.229999542236328 | 12.25 | 11.670000076293945 | 11.729999542236328 | 11.687981605529785 | 15456000 |
| 290 | 2021-09-15 | 11.989999771118164 | 12.649999618530273 | 11.989999771118164 | 12.630000114440918 | 12.584758758544922 | 21256700 |
| 291 | 2021-09-16 | 12.5 | 12.520000457763672 | 12.1899995803833 | 12.319999694824219 | 12.27586841583252 | 15808300 |
| 292 | 2021-09-17 | 12.3100004196167 | 12.489999771118164 | 11.979999542236328 | 12.0 | 11.957015037536621 | 27421700 |
| 293 | 2021-09-20 | 11.5 | 11.75 | 11.220000267028809 | 11.479999542236328 | 11.43887710571289 | 20129700 |
| 294 | 2021-09-21 | 11.670000076293945 | 11.720000267028809 | 11.229999542236328 | 11.40999984741211 | 11.369128227233887 | 14418800 |
| 295 | 2021-09-22 | 11.6899995803833 | 12.210000038146973 | 11.6899995803833 | 12.020000457763672 | 11.976943969726562 | 22638900 |
| 296 | 2021-09-23 | 12.039999961853027 | 12.789999961853027 | 11.989999771118164 | 12.729999542236328 | 12.684399604797363 | 20734800 |
| 297 | 2021-09-24 | 12.619999885559082 | 12.979999542236328 | 12.5 | 12.850000381469727 | 12.803971290588379 | 16952200 |
| 298 | 2021-09-27 | 13.25 | 13.75 | 13.210000038146973 | 13.65999984741211 | 13.611068725585938 | 27146500 |
| 299 | 2021-09-28 | 14.0 | 14.199999809265137 | 13.720000267028809 | 13.760000228881836 | 13.710711479187012 | 26275500 |
| 300 | 2021-09-29 | 13.729999542236328 | 13.850000381469727 | 13.449999809265137 | 13.789999961853027 | 13.74060344696045 | 17687000 |
| 301 | 2021-09-30 | 13.6899995803833 | 13.899999618530273 | 13.449999809265137 | 13.670000076293945 | 13.621033668518066 | 21519300 |
| 302 | 2021-10-01 | 13.789999961853027 | 14.289999961853027 | 13.770000457763672 | 14.239999771118164 | 14.18899154663086 | 20150700 |
| 303 | 2021-10-04 | 14.550000190734863 | 15.079999923706055 | 14.359999656677246 | 14.829999923706055 | 14.776878356933594 | 32255200 |
| 304 | 2021-10-05 | 15.149999618530273 | 15.699999809265137 | 14.970000267028809 | 15.380000114440918 | 15.324908256530762 | 30984200 |
| 305 | 2021-10-06 | 15.029999732971191 | 15.34000015258789 | 14.760000228881836 | 15.09000015258789 | 15.0359468460083 | 24086400 |
| 306 | 2021-10-07 | 15.170000076293945 | 15.489999771118164 | 14.899999618530273 | 15.359999656677246 | 15.30497932434082 | 20035200 |
| 307 | 2021-10-08 | 15.59000015258789 | 16.110000610351562 | 15.550000190734863 | 16.06999969482422 | 16.012435913085938 | 21423000 |
| 308 | 2021-10-11 | 16.530000686645508 | 16.610000610351562 | 15.930000305175781 | 15.949999809265137 | 15.892866134643555 | 21645300 |
| 309 | 2021-10-12 | 15.890000343322754 | 16.31999969482422 | 15.739999771118164 | 15.880000114440918 | 15.82311725616455 | 16109500 |
| 310 | 2021-10-13 | 15.609999656677246 | 15.970000267028809 | 15.390000343322754 | 15.789999961853027 | 15.733439445495605 | 16956500 |
| 311 | 2021-10-14 | 16.139999389648438 | 16.360000610351562 | 15.920000076293945 | 16.139999389648438 | 16.082185745239258 | 16683400 |
| 312 | 2021-10-15 | 16.420000076293945 | 16.530000686645508 | 16.15999984741211 | 16.18000030517578 | 16.122041702270508 | 12673600 |
| 313 | 2021-10-18 | 16.479999542236328 | 16.84000015258789 | 16.239999771118164 | 16.43000030517578 | 16.37114715576172 | 25311200 |
| 314 | 2021-10-19 | 16.459999084472656 | 16.6200008392334 | 16.270000457763672 | 16.389999389648438 | 16.331289291381836 | 18508100 |
| 315 | 2021-10-20 | 16.229999542236328 | 16.56999969482422 | 16.06999969482422 | 16.489999771118164 | 16.430931091308594 | 13180900 |
| 316 | 2021-10-21 | 16.389999389648438 | 16.5 | 16.06999969482422 | 16.18000030517578 | 16.122041702270508 | 15321800 |
| 317 | 2021-10-22 | 16.25 | 16.600000381469727 | 16.09000015258789 | 16.579999923706055 | 16.52060890197754 | 13395200 |
| 318 | 2021-10-25 | 16.8799991607666 | 17.329999923706055 | 16.690000534057617 | 16.780000686645508 | 16.719894409179688 | 19294700 |
| 319 | 2021-10-26 | 16.809999465942383 | 16.950000762939453 | 16.65999984741211 | 16.850000381469727 | 16.789642333984375 | 13375700 |
| 320 | 2021-10-27 | 16.579999923706055 | 16.65999984741211 | 16.15999984741211 | 16.200000762939453 | 16.141971588134766 | 16673800 |
| 321 | 2021-10-28 | 16.170000076293945 | 16.510000228881836 | 16.1299991607666 | 16.450000762939453 | 16.391075134277344 | 12798500 |
| 322 | 2021-10-29 | 16.3799991607666 | 16.440000534057617 | 16.020000457763672 | 16.31999969482422 | 16.26154136657715 | 14207200 |
| 323 | 2021-11-01 | 16.65999984741211 | 17.100000381469727 | 16.579999923706055 | 17.030000686645508 | 16.968997955322266 | 20675900 |
| 324 | 2021-11-02 | 16.8700008392334 | 17.290000915527344 | 16.829999923706055 | 16.920000076293945 | 16.859392166137695 | 16084000 |
| 325 | 2021-11-03 | 16.56999969482422 | 17.06999969482422 | 16.399999618530273 | 16.489999771118164 | 16.430931091308594 | 22340000 |
| 326 | 2021-11-04 | 17.0 | 17.440000534057617 | 16.34000015258789 | 16.56999969482422 | 16.510644912719727 | 28649800 |
| 327 | 2021-11-05 | 16.899999618530273 | 17.18000030517578 | 16.600000381469727 | 17.06999969482422 | 17.008853912353516 | 17869700 |
| 328 | 2021-11-08 | 17.270000457763672 | 17.59000015258789 | 17.1299991607666 | 17.219999313354492 | 17.158315658569336 | 14899800 |
| 329 | 2021-11-09 | 17.25 | 17.450000762939453 | 16.81999969482422 | 17.260000228881836 | 17.19817352294922 | 14113000 |
| 330 | 2021-11-10 | 17.09000015258789 | 17.190000534057617 | 16.350000381469727 | 16.600000381469727 | 16.540538787841797 | 13005600 |
| 331 | 2021-11-11 | 16.690000534057617 | 16.959999084472656 | 16.690000534057617 | 16.729999542236328 | 16.670072555541992 | 10489200 |
| 332 | 2021-11-12 | 16.530000686645508 | 16.799999237060547 | 16.459999084472656 | 16.68000030517578 | 16.620250701904297 | 9989100 |
| 333 | 2021-11-15 | 16.68000030517578 | 16.959999084472656 | 16.399999618530273 | 16.75 | 16.690000534057617 | 13536200 |
| 334 | 2021-11-16 | 16.75 | 16.90999984741211 | 16.489999771118164 | 16.719999313354492 | 16.719999313354492 | 11005800 |
| 335 | 2021-11-17 | 16.450000762939453 | 16.760000228881836 | 16.020000457763672 | 16.09000015258789 | 16.09000015258789 | 17086000 |
| 336 | 2021-11-18 | 16.15999984741211 | 16.329999923706055 | 15.710000038146973 | 16.1200008392334 | 16.1200008392334 | 16007300 |
| 337 | 2021-11-19 | 15.59000015258789 | 15.619999885559082 | 15.010000228881836 | 15.3100004196167 | 15.3100004196167 | 21462400 |
| 338 | 2021-11-22 | 15.279999732971191 | 15.970000267028809 | 15.239999771118164 | 15.65999984741211 | 15.65999984741211 | 20551600 |
| 339 | 2021-11-23 | 15.9399995803833 | 16.520000457763672 | 15.9399995803833 | 16.510000228881836 | 16.510000228881836 | 19843300 |
| 340 | 2021-11-24 | 16.31999969482422 | 16.979999542236328 | 16.280000686645508 | 16.829999923706055 | 16.829999923706055 | 12769700 |
| 341 | 2021-11-26 | 15.65999984741211 | 15.739999771118164 | 15.0600004196167 | 15.699999809265137 | 15.699999809265137 | 16100200 |
| 342 | 2021-11-29 | 16.34000015258789 | 16.549999237060547 | 15.619999885559082 | 15.850000381469727 | 15.850000381469727 | 17171000 |
| 343 | 2021-11-30 | 15.329999923706055 | 15.729999542236328 | 15.130000114440918 | 15.489999771118164 | 15.489999771118164 | 22593900 |
| 344 | 2021-12-01 | 16.06999969482422 | 16.139999389648438 | 15.09000015258789 | 15.119999885559082 | 15.119999885559082 | 23188800 |
| 345 | 2021-12-02 | 15.0600004196167 | 15.65999984741211 | 14.720000267028809 | 15.579999923706055 | 15.579999923706055 | 19935000 |
| 346 | 2021-12-03 | 15.829999923706055 | 15.989999771118164 | 15.170000076293945 | 15.289999961853027 | 15.289999961853027 | 18156500 |